[{"timestamp":1742391000000,"open":117.374,"high":117.374,"low":115.504,"close":117.074,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":116.694,"high":117.524,"low":116.694,"close":117.074,"volume":0.04050000011920929},{"timestamp":1742391180000,"open":118.324,"high":118.554,"low":118.324,"close":118.464,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":118.464,"high":118.464,"low":118.464,"close":118.464,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":118.594,"high":118.594,"low":118.464,"close":118.464,"volume":0.06780000030994415},{"timestamp":1742391540000,"open":118.814,"high":118.814,"low":118.464,"close":118.464,"volume":0.08100000023841858},{"timestamp":1742391600000,"open":118.464,"high":118.464,"low":118.464,"close":118.464,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":118.624,"high":119.024,"low":118.464,"close":119.024,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":119.024,"high":119.024,"low":119.024,"close":119.024,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":119.124,"high":119.124,"low":119.124,"close":119.124,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":119.124,"high":119.124,"low":118.654,"close":118.654,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":118.554,"high":119.094,"low":118.324,"close":118.704,"volume":0.10649999976158142},{"timestamp":1742392200000,"open":118.704,"high":118.704,"low":118.704,"close":118.704,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":118.864,"high":119.774,"low":118.864,"close":119.774,"volume":0.053700000047683716},{"timestamp":1742392320000,"open":119.774,"high":119.774,"low":119.774,"close":119.774,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":119.844,"high":119.844,"low":119.844,"close":119.844,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":119.774,"high":119.774,"low":119.774,"close":119.774,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":119.774,"high":119.784,"low":119.774,"close":119.784,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":119.844,"high":120.044,"low":119.844,"close":120.034,"volume":0.053700000047683716},{"timestamp":1742392680000,"open":120.034,"high":120.034,"low":119.304,"close":119.304,"volume":0.11879999935626984},{"timestamp":1742392740000,"open":119.244,"high":119.244,"low":119.244,"close":119.244,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":119.054,"high":119.054,"low":118.574,"close":118.604,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":118.604,"high":119.494,"low":118.604,"close":119.344,"volume":0.05460000038146973},{"timestamp":1742392920000,"open":119.504,"high":119.514,"low":119.504,"close":119.514,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":119.514,"high":119.514,"low":119.064,"close":119.064,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":119.554,"high":119.554,"low":119.094,"close":119.094,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":118.884,"high":119.054,"low":118.884,"close":119.054,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":119.224,"high":119.224,"low":119.054,"close":119.054,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":119.574,"high":119.574,"low":119.574,"close":119.574,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":120.094,"high":120.164,"low":119.714,"close":119.714,"volume":0.06689999997615814},{"timestamp":1742393520000,"open":119.694,"high":120.194,"low":119.694,"close":119.724,"volume":0.09510000050067902},{"timestamp":1742393580000,"open":119.894,"high":119.894,"low":119.724,"close":119.724,"volume":0.027300000190734863},{"timestamp":1742393640000,"open":119.934,"high":119.934,"low":119.934,"close":119.934,"volume":0.027300000190734863},{"timestamp":1742393700000,"open":119.744,"high":119.744,"low":119.744,"close":119.744,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":119.744,"high":120.274,"low":119.694,"close":120.274,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":120.264,"high":120.364,"low":120.214,"close":120.364,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":120.694,"high":120.694,"low":120.694,"close":120.694,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":120.834,"high":121.274,"low":120.834,"close":121.004,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":121.004,"high":121.024,"low":121.004,"close":121.024,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":121.024,"high":121.044,"low":121.004,"close":121.044,"volume":0.027300000190734863},{"timestamp":1742394360000,"open":121.044,"high":121.044,"low":121.044,"close":121.044,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":121.044,"high":121.044,"low":121.044,"close":121.044,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":121.044,"high":121.044,"low":120.604,"close":120.824,"volume":0.1451999992132187},{"timestamp":1742394600000,"open":120.824,"high":120.824,"low":120.824,"close":120.824,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":120.834,"high":121.184,"low":120.834,"close":120.964,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":121.224,"high":121.224,"low":121.224,"close":121.224,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":121.124,"high":121.244,"low":121.124,"close":121.244,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":121.264,"high":121.264,"low":121.264,"close":121.264,"volume":0.014100000262260437},{"timestamp":1742394960000,"open":121.244,"high":121.244,"low":121.244,"close":121.244,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":121.304,"high":121.304,"low":121.304,"close":121.304,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":121.344,"high":121.344,"low":121.244,"close":121.244,"volume":0.10559999942779541},{"timestamp":1742395200000,"open":121.254,"high":121.254,"low":121.254,"close":121.254,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":121.264,"high":121.264,"low":121.244,"close":121.244,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":121.264,"high":121.374,"low":121.244,"close":121.374,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":121.394,"high":121.394,"low":121.394,"close":121.394,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":121.404,"high":121.404,"low":121.404,"close":121.404,"volume":0.027300000190734863},{"timestamp":1742395500000,"open":121.404,"high":121.404,"low":121.404,"close":121.404,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":121.424,"high":121.434,"low":121.424,"close":121.424,"volume":0.0414000004529953},{"timestamp":1742395740000,"open":121.554,"high":121.564,"low":121.424,"close":121.564,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":121.424,"high":121.424,"low":121.424,"close":121.424,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":121.454,"high":121.574,"low":121.454,"close":121.574,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":121.494,"high":121.624,"low":121.494,"close":121.624,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":121.494,"high":121.574,"low":121.494,"close":121.574,"volume":0.014100000262260437},{"timestamp":1742396220000,"open":121.574,"high":121.574,"low":121.574,"close":121.574,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":121.574,"high":121.644,"low":121.574,"close":121.574,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":121.574,"high":121.574,"low":121.574,"close":121.574,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":121.574,"high":121.674,"low":121.574,"close":121.674,"volume":0.10649999976158142},{"timestamp":1742396460000,"open":121.674,"high":121.674,"low":121.674,"close":121.674,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":121.684,"high":121.684,"low":121.684,"close":121.684,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":121.684,"high":121.684,"low":121.654,"close":121.654,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":121.694,"high":121.694,"low":121.694,"close":121.694,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":121.704,"high":121.814,"low":121.704,"close":121.814,"volume":0.014100000262260437},{"timestamp":1742396760000,"open":121.934,"high":121.934,"low":121.934,"close":121.934,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":121.814,"high":121.984,"low":121.814,"close":121.984,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":121.814,"high":121.994,"low":121.814,"close":121.994,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":121.994,"high":121.994,"low":121.994,"close":121.994,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":122.024,"high":122.034,"low":121.994,"close":122.034,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":122.034,"high":122.034,"low":122.034,"close":122.034,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":122.034,"high":122.244,"low":121.994,"close":122.244,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":122.254,"high":122.734,"low":122.254,"close":122.694,"volume":0.17159999907016754},{"timestamp":1742397360000,"open":122.694,"high":122.704,"low":122.694,"close":122.704,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":122.304,"high":122.304,"low":122.304,"close":122.304,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":122.324,"high":122.324,"low":122.324,"close":122.324,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":121.884,"high":121.884,"low":121.884,"close":121.884,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":121.884,"high":121.884,"low":121.884,"close":121.884,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":121.884,"high":121.884,"low":121.884,"close":121.884,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":121.884,"high":122.254,"low":121.844,"close":122.254,"volume":0.10559999942779541},{"timestamp":1742397780000,"open":122.254,"high":122.864,"low":122.254,"close":122.664,"volume":0.21389999985694885},{"timestamp":1742397840000,"open":122.764,"high":122.764,"low":122.664,"close":122.664,"volume":0.1451999992132187},{"timestamp":1742397900000,"open":122.664,"high":122.664,"low":122.444,"close":122.444,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":122.364,"high":122.364,"low":122.184,"close":122.184,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":122.014,"high":122.084,"low":121.824,"close":122.084,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":122.134,"high":122.344,"low":122.134,"close":122.344,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":122.144,"high":122.174,"low":122.144,"close":122.144,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":122.144,"high":122.144,"low":122.144,"close":122.144,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":122.144,"high":122.144,"low":122.144,"close":122.144,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":122.384,"high":122.384,"low":122.204,"close":122.204,"volume":0.014100000262260437},{"timestamp":1742398560000,"open":122.204,"high":122.204,"low":122.204,"close":122.204,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":122.204,"high":122.204,"low":122.204,"close":122.204,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":122.204,"high":122.344,"low":122.204,"close":122.344,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":122.344,"high":122.344,"low":122.344,"close":122.344,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":122.414,"high":122.414,"low":122.204,"close":122.204,"volume":0.093299999833107},{"timestamp":1742399100000,"open":122.204,"high":122.204,"low":121.974,"close":122.054,"volume":0.10140000283718109},{"timestamp":1742399220000,"open":121.944,"high":121.944,"low":121.944,"close":121.944,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":121.944,"high":121.944,"low":121.944,"close":121.944,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":121.944,"high":121.944,"low":121.844,"close":121.844,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":122.084,"high":122.264,"low":122.084,"close":122.214,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":122.374,"high":122.374,"low":122.224,"close":122.224,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":122.244,"high":122.244,"low":122.244,"close":122.244,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":122.344,"high":122.344,"low":122.344,"close":122.344,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":122.344,"high":122.344,"low":122.344,"close":122.344,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":122.344,"high":122.344,"low":122.344,"close":122.344,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":122.344,"high":122.344,"low":122.174,"close":122.174,"volume":0.07500000298023224},{"timestamp":1742399940000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":122.174,"high":122.254,"low":122.174,"close":122.254,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":122.254,"high":122.254,"low":122.254,"close":122.254,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":122.254,"high":122.254,"low":122.254,"close":122.254,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":122.254,"high":122.254,"low":122.254,"close":122.254,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":122.264,"high":122.354,"low":122.264,"close":122.354,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":122.364,"high":122.364,"low":122.364,"close":122.364,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":122.584,"high":122.694,"low":122.364,"close":122.384,"volume":0.1542000025510788},{"timestamp":1742400720000,"open":122.384,"high":122.384,"low":122.324,"close":122.324,"volume":0.022199999541044235},{"timestamp":1742400780000,"open":121.984,"high":121.984,"low":121.784,"close":121.784,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":121.634,"high":121.634,"low":121.484,"close":121.484,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":121.484,"high":121.484,"low":121.484,"close":121.484,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":121.484,"high":121.484,"low":121.484,"close":121.484,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":121.884,"high":121.944,"low":121.344,"close":121.944,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":121.944,"high":121.944,"low":121.934,"close":121.934,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":122.214,"high":122.384,"low":121.934,"close":122.384,"volume":0.09239999949932098},{"timestamp":1742401440000,"open":122.384,"high":122.384,"low":121.764,"close":121.764,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":121.874,"high":122.044,"low":121.764,"close":121.794,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":122.144,"high":122.144,"low":122.144,"close":122.144,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":122.144,"high":122.144,"low":122.144,"close":122.144,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":122.144,"high":122.144,"low":122.144,"close":122.144,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":122.034,"high":122.034,"low":122.034,"close":122.034,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":122.034,"high":122.174,"low":122.034,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":122.114,"high":122.114,"low":122.114,"close":122.114,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":122.114,"high":122.114,"low":122.114,"close":122.114,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":122.114,"high":122.124,"low":122.114,"close":122.124,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":122.124,"high":122.124,"low":122.124,"close":122.124,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":122.124,"high":122.174,"low":122.124,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":122.434,"high":122.434,"low":122.434,"close":122.434,"volume":0.008999999612569809},{"timestamp":1742403240000,"open":122.174,"high":122.174,"low":122.174,"close":122.174,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":122.174,"high":122.174,"low":121.854,"close":121.924,"volume":0.08910000324249268},{"timestamp":1742403360000,"open":121.924,"high":121.924,"low":121.924,"close":121.924,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":121.924,"high":121.924,"low":121.924,"close":121.924,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":121.924,"high":122.114,"low":121.854,"close":121.974,"volume":0.10140000283718109},{"timestamp":1742403540000,"open":121.974,"high":121.974,"low":121.854,"close":121.854,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":121.854,"high":121.854,"low":121.854,"close":121.854,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":121.854,"high":121.854,"low":121.854,"close":121.854,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":121.854,"high":121.854,"low":121.854,"close":121.854,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":121.854,"high":121.854,"low":121.854,"close":121.854,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":121.974,"high":121.984,"low":121.974,"close":121.984,"volume":0.014100000262260437},{"timestamp":1742403960000,"open":121.974,"high":121.974,"low":121.864,"close":121.884,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":121.894,"high":121.914,"low":121.894,"close":121.914,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":121.924,"high":121.924,"low":121.924,"close":121.924,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":121.884,"high":121.884,"low":121.884,"close":121.884,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":121.884,"high":121.884,"low":121.884,"close":121.884,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":121.884,"high":121.884,"low":121.704,"close":121.704,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":121.704,"high":121.704,"low":121.704,"close":121.704,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":121.584,"high":121.584,"low":121.584,"close":121.584,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":121.204,"high":121.204,"low":121.204,"close":121.204,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":121.144,"high":121.304,"low":121.144,"close":121.204,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":121.144,"high":121.204,"low":121.104,"close":121.104,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":121.104,"high":121.104,"low":121.104,"close":121.104,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":121.104,"high":121.104,"low":121.104,"close":121.104,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":121.104,"high":121.104,"low":121.104,"close":121.104,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":121.104,"high":121.104,"low":121.104,"close":121.104,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":121.104,"high":121.104,"low":121.104,"close":121.104,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":121.104,"high":121.104,"low":121.104,"close":121.104,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":121.104,"high":121.104,"low":120.574,"close":120.814,"volume":0.10140000283718109},{"timestamp":1742405160000,"open":120.544,"high":120.544,"low":120.334,"close":120.334,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":120.334,"high":120.904,"low":120.334,"close":120.904,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":120.874,"high":121.374,"low":120.874,"close":121.144,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":121.144,"high":121.144,"low":121.144,"close":121.144,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":121.514,"high":121.514,"low":121.514,"close":121.514,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":121.514,"high":121.514,"low":121.514,"close":121.514,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":121.584,"high":121.654,"low":121.584,"close":121.654,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":121.674,"high":121.674,"low":121.674,"close":121.674,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":121.674,"high":121.674,"low":121.674,"close":121.674,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":121.564,"high":121.564,"low":121.444,"close":121.444,"volume":0.07500000298023224},{"timestamp":1742406300000,"open":121.444,"high":121.764,"low":121.304,"close":121.764,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":121.514,"high":121.604,"low":121.514,"close":121.594,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":121.574,"high":121.574,"low":121.574,"close":121.574,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":121.574,"high":121.574,"low":121.494,"close":121.494,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":121.494,"high":121.494,"low":121.394,"close":121.414,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":121.324,"high":121.324,"low":121.324,"close":121.324,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":121.474,"high":121.704,"low":121.474,"close":121.594,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":121.474,"high":121.474,"low":121.414,"close":121.434,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":121.444,"high":121.454,"low":121.444,"close":121.454,"volume":0.04050000011920929},{"timestamp":1742406960000,"open":121.544,"high":121.544,"low":121.544,"close":121.544,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":121.244,"high":121.294,"low":120.984,"close":121.284,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":121.284,"high":121.664,"low":118.954,"close":121.664,"volume":0.14880000054836273},{"timestamp":1742407260000,"open":121.664,"high":121.664,"low":121.334,"close":121.334,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":121.784,"high":121.804,"low":121.784,"close":121.804,"volume":0.014999999664723873},{"timestamp":1742407440000,"open":121.814,"high":122.204,"low":121.814,"close":122.204,"volume":0.029100000858306885},{"timestamp":1742407500000,"open":122.204,"high":122.204,"low":121.704,"close":121.964,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":121.974,"high":121.994,"low":121.514,"close":121.994,"volume":0.0414000004529953},{"timestamp":1742407620000,"open":122.004,"high":122.014,"low":121.484,"close":121.964,"volume":0.10920000076293945},{"timestamp":1742407680000,"open":121.964,"high":121.964,"low":121.964,"close":121.964,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":122.074,"high":122.084,"low":122.074,"close":122.084,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":122.254,"high":122.434,"low":122.254,"close":122.254,"volume":0.0494999997317791},{"timestamp":1742407920000,"open":122.254,"high":122.274,"low":122.254,"close":122.274,"volume":0.014999999664723873},{"timestamp":1742407980000,"open":122.424,"high":122.434,"low":122.404,"close":122.404,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":122.384,"high":122.424,"low":122.384,"close":122.384,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":122.464,"high":122.504,"low":122.464,"close":122.504,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":122.504,"high":122.504,"low":122.504,"close":122.504,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":122.504,"high":122.504,"low":122.234,"close":122.234,"volume":0.15839999914169312},{"timestamp":1742408340000,"open":122.234,"high":122.274,"low":122.224,"close":122.274,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":122.274,"high":122.274,"low":122.274,"close":122.274,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":122.274,"high":122.274,"low":122.224,"close":122.224,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":122.224,"high":122.224,"low":122.224,"close":122.224,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":122.224,"high":122.464,"low":122.224,"close":122.354,"volume":0.11879999935626984},{"timestamp":1742408700000,"open":122.354,"high":122.354,"low":122.354,"close":122.354,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":122.354,"high":122.354,"low":122.354,"close":122.354,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":122.354,"high":122.354,"low":122.354,"close":122.354,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":122.354,"high":122.354,"low":122.174,"close":122.174,"volume":0.07500000298023224},{"timestamp":1742408940000,"open":122.174,"high":122.184,"low":122.174,"close":122.174,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":122.184,"high":122.324,"low":122.184,"close":122.294,"volume":0.08190000057220459},{"timestamp":1742409060000,"open":122.304,"high":122.754,"low":122.304,"close":122.754,"volume":0.05820000171661377},{"timestamp":1742409120000,"open":122.754,"high":122.814,"low":122.754,"close":122.814,"volume":0.05550000071525574},{"timestamp":1742409180000,"open":122.814,"high":122.814,"low":122.814,"close":122.814,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":122.814,"high":122.814,"low":122.814,"close":122.814,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":122.814,"high":122.814,"low":122.814,"close":122.814,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":122.814,"high":122.814,"low":122.814,"close":122.814,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":122.814,"high":122.814,"low":122.814,"close":122.814,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":122.814,"high":122.814,"low":122.814,"close":122.814,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":122.814,"high":122.814,"low":122.444,"close":122.444,"volume":0.11550000309944153},{"timestamp":1742409600000,"open":122.564,"high":122.564,"low":122.564,"close":122.564,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":122.564,"high":122.754,"low":122.564,"close":122.754,"volume":0.10830000042915344},{"timestamp":1742409720000,"open":122.744,"high":122.774,"low":122.744,"close":122.774,"volume":0.05550000071525574},{"timestamp":1742409780000,"open":122.774,"high":122.774,"low":122.774,"close":122.774,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":122.944,"high":123.054,"low":122.784,"close":122.964,"volume":0.029999999329447746},{"timestamp":1742409900000,"open":122.964,"high":123.124,"low":122.964,"close":123.124,"volume":0.0414000004529953},{"timestamp":1742409960000,"open":123.124,"high":123.124,"low":122.954,"close":122.954,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":122.954,"high":122.954,"low":122.874,"close":122.924,"volume":0.07919999957084656},{"timestamp":1742410080000,"open":122.974,"high":122.974,"low":122.974,"close":122.974,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":122.964,"high":122.964,"low":122.964,"close":122.964,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":122.964,"high":122.964,"low":122.934,"close":122.934,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":122.874,"high":122.874,"low":122.654,"close":122.654,"volume":0.10140000283718109},{"timestamp":1742410320000,"open":122.654,"high":123.344,"low":122.654,"close":123.344,"volume":0.16290000081062317},{"timestamp":1742410380000,"open":123.354,"high":123.354,"low":123.354,"close":123.354,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":123.354,"high":123.744,"low":123.354,"close":123.564,"volume":0.04050000011920929},{"timestamp":1742410500000,"open":123.564,"high":123.904,"low":123.564,"close":123.694,"volume":0.13199999928474426},{"timestamp":1742410620000,"open":123.694,"high":123.704,"low":123.564,"close":123.564,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":123.564,"high":123.564,"low":123.564,"close":123.564,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":123.624,"high":123.654,"low":123.624,"close":123.624,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":123.664,"high":123.874,"low":123.664,"close":123.874,"volume":0.04410000145435333},{"timestamp":1742410860000,"open":123.874,"high":123.914,"low":123.724,"close":123.874,"volume":0.1542000025510788},{"timestamp":1742410920000,"open":123.884,"high":123.924,"low":123.884,"close":123.884,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":123.724,"high":123.724,"low":123.694,"close":123.694,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":123.694,"high":123.694,"low":123.574,"close":123.574,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":123.614,"high":123.634,"low":123.614,"close":123.634,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":123.634,"high":123.644,"low":123.634,"close":123.644,"volume":0.014100000262260437},{"timestamp":1742411220000,"open":123.644,"high":123.644,"low":123.634,"close":123.634,"volume":0.052799999713897705},{"timestamp":1742411280000,"open":123.634,"high":123.914,"low":123.494,"close":123.914,"volume":0.10740000009536743},{"timestamp":1742411340000,"open":123.914,"high":123.914,"low":123.914,"close":123.914,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":123.994,"high":123.994,"low":123.924,"close":123.924,"volume":0.026399999856948853},{"timestamp":1742411520000,"open":123.954,"high":123.954,"low":123.944,"close":123.954,"volume":0.12060000002384186},{"timestamp":1742411580000,"open":123.964,"high":123.964,"low":123.694,"close":123.694,"volume":0.093299999833107},{"timestamp":1742411640000,"open":123.664,"high":123.804,"low":123.654,"close":123.684,"volume":0.094200000166893},{"timestamp":1742411700000,"open":123.684,"high":123.864,"low":123.684,"close":123.864,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":123.854,"high":123.854,"low":123.854,"close":123.854,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":123.764,"high":123.764,"low":123.764,"close":123.764,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":123.764,"high":123.934,"low":123.764,"close":123.864,"volume":0.08100000023841858},{"timestamp":1742411940000,"open":123.804,"high":123.914,"low":123.804,"close":123.914,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":123.934,"high":123.934,"low":123.804,"close":123.804,"volume":0.11550000309944153},{"timestamp":1742412060000,"open":123.764,"high":123.764,"low":123.764,"close":123.764,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":123.764,"high":123.824,"low":123.504,"close":123.504,"volume":0.18479999899864197},{"timestamp":1742412180000,"open":123.444,"high":123.444,"low":122.704,"close":122.714,"volume":0.16019999980926514},{"timestamp":1742412240000,"open":122.734,"high":122.904,"low":122.724,"close":122.904,"volume":0.09510000050067902},{"timestamp":1742412300000,"open":123.364,"high":123.434,"low":122.764,"close":123.234,"volume":0.08009999990463257},{"timestamp":1742412360000,"open":123.234,"high":123.234,"low":122.684,"close":122.684,"volume":0.1979999989271164},{"timestamp":1742412420000,"open":122.804,"high":122.804,"low":122.444,"close":122.444,"volume":0.11969999969005585},{"timestamp":1742412480000,"open":122.797,"high":122.797,"low":122.454,"close":122.454,"volume":0.12060000002384186},{"timestamp":1742412540000,"open":122.454,"high":122.644,"low":122.454,"close":122.484,"volume":0.15929999947547913},{"timestamp":1742412600000,"open":122.624,"high":122.804,"low":122.624,"close":122.704,"volume":0.10830000042915344},{"timestamp":1742412660000,"open":122.714,"high":122.714,"low":122.714,"close":122.714,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":122.914,"high":123.014,"low":122.714,"close":123.014,"volume":0.05460000038146973},{"timestamp":1742412780000,"open":122.954,"high":123.144,"low":122.954,"close":123.144,"volume":0.014999999664723873},{"timestamp":1742412840000,"open":123.274,"high":123.274,"low":123.074,"close":123.074,"volume":0.17010000348091125},{"timestamp":1742412900000,"open":123.014,"high":123.084,"low":122.824,"close":122.834,"volume":0.16200000047683716},{"timestamp":1742412960000,"open":122.834,"high":122.974,"low":122.834,"close":122.974,"volume":0.014100000262260437},{"timestamp":1742413020000,"open":123.024,"high":123.164,"low":123.024,"close":123.164,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":123.164,"high":123.304,"low":123.164,"close":123.304,"volume":0.06780000030994415},{"timestamp":1742413140000,"open":123.364,"high":123.454,"low":123.254,"close":123.334,"volume":0.10740000009536743},{"timestamp":1742413200000,"open":123.304,"high":123.464,"low":123.304,"close":123.464,"volume":0.0414000004529953},{"timestamp":1742413260000,"open":123.384,"high":123.484,"low":123.384,"close":123.484,"volume":0.13379999995231628},{"timestamp":1742413320000,"open":123.494,"high":123.494,"low":123.304,"close":123.384,"volume":0.21209999918937683},{"timestamp":1742413380000,"open":123.444,"high":123.634,"low":123.444,"close":123.634,"volume":0.1469999998807907},{"timestamp":1742413440000,"open":123.654,"high":123.754,"low":123.654,"close":123.754,"volume":0.17339999973773956},{"timestamp":1742413500000,"open":123.754,"high":123.814,"low":123.754,"close":123.814,"volume":0.1469999998807907},{"timestamp":1742413560000,"open":123.814,"high":123.814,"low":123.504,"close":123.554,"volume":0.13199999928474426},{"timestamp":1742413620000,"open":123.604,"high":123.604,"low":123.554,"close":123.554,"volume":0.11969999969005585},{"timestamp":1742413680000,"open":123.524,"high":123.524,"low":123.474,"close":123.474,"volume":0.13680000603199005},{"timestamp":1742413740000,"open":123.474,"high":123.474,"low":123.334,"close":123.464,"volume":0.1875},{"timestamp":1742413800000,"open":123.314,"high":123.424,"low":123.264,"close":123.264,"volume":0.07680000364780426},{"timestamp":1742413860000,"open":123.424,"high":123.424,"low":122.674,"close":123.094,"volume":0.2046000063419342},{"timestamp":1742413920000,"open":123.004,"high":123.094,"low":122.694,"close":122.974,"volume":0.17430000007152557},{"timestamp":1742413980000,"open":122.764,"high":123.224,"low":122.764,"close":123.164,"volume":0.2741999924182892},{"timestamp":1742414040000,"open":123.154,"high":123.264,"low":123.044,"close":123.214,"volume":0.10740000009536743},{"timestamp":1742414100000,"open":123.214,"high":123.254,"low":122.894,"close":122.894,"volume":0.18569999933242798},{"timestamp":1742414160000,"open":123.074,"high":123.184,"low":122.894,"close":123.154,"volume":0.17430000007152557},{"timestamp":1742414220000,"open":123.054,"high":123.214,"low":123.024,"close":123.144,"volume":0.1347000002861023},{"timestamp":1742414280000,"open":123.174,"high":123.404,"low":123.024,"close":123.354,"volume":0.2825999855995178},{"timestamp":1742414340000,"open":123.404,"high":123.494,"low":122.804,"close":122.814,"volume":0.257099986076355}]